Dimensional U.S. Equity ETF (DFUS) Historical Stock Data
55.66 ↑0.66 (1.20%)
As of May 3, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, DFUS is down -0.19% a day on average. There have been 14 days where Dimensional U.S. Equity ETF closed green and 16 days where DFUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 55.77 | 55.66 | ↓$0.11 (-0.20%) | 55.43 | 55.77 | 244.73K |
| 2024-05-02 | 54.92 | 55.00 | ↑$0.08 (0.15%) | 54.49 | 55.11 | 192.65K |
| 2024-05-01 | 54.54 | 54.48 | ↓$0.06 (-0.11%) | 54.42 | 55.32 | 233.02K |
| 2024-04-30 | 55.38 | 54.67 | ↓$0.71 (-1.28%) | 54.64 | 55.45 | 175.95K |
| 2024-04-29 | 55.55 | 55.56 | ↑$0.01 (0.02%) | 55.25 | 55.60 | 203.54K |
| 2024-04-26 | 55.18 | 55.36 | ↑$0.18 (0.33%) | 55.14 | 55.51 | 262.89K |
| 2024-04-25 | 54.31 | 54.84 | ↑$0.53 (0.98%) | 54.19 | 54.91 | 489.76K |
| 2024-04-24 | 55.18 | 55.06 | ↓$0.12 (-0.22%) | 54.77 | 55.26 | 404.22K |
| 2024-04-23 | 54.56 | 55.02 | ↑$0.46 (0.84%) | 54.56 | 55.11 | 250.26K |
| 2024-04-22 | 54.17 | 54.38 | ↑$0.21 (0.39%) | 53.91 | 54.66 | 214.10K |
| 2024-04-19 | 54.23 | 53.83 | ↓$0.40 (-0.74%) | 53.72 | 54.40 | 257.85K |
| 2024-04-18 | 54.58 | 54.28 | ↓$0.30 (-0.55%) | 54.21 | 54.83 | 1.10M |
| 2024-04-17 | 55.04 | 54.43 | ↓$0.61 (-1.11%) | 54.31 | 55.05 | 281.61K |
| 2024-04-16 | 54.91 | 54.71 | ↓$0.20 (-0.36%) | 54.61 | 55.04 | 381.32K |
| 2024-04-15 | 56.03 | 54.83 | ↓$1.20 (-2.14%) | 54.80 | 56.03 | 206.15K |
| 2024-04-12 | 56.01 | 55.53 | ↓$0.48 (-0.86%) | 55.39 | 56.13 | 170.61K |
| 2024-04-11 | 56.17 | 56.41 | ↑$0.24 (0.43%) | 55.75 | 56.53 | 176.46K |
| 2024-04-10 | 55.83 | 55.99 | ↑$0.16 (0.29%) | 55.76 | 56.20 | 214.94K |
| 2024-04-09 | 56.64 | 56.53 | ↓$0.11 (-0.19%) | 56.05 | 56.70 | 214.37K |
| 2024-04-08 | 56.58 | 56.51 | ↓$0.07 (-0.12%) | 56.45 | 56.65 | 188.32K |
| 2024-04-05 | 56.04 | 56.47 | ↑$0.43 (0.77%) | 56.02 | 56.64 | 220.83K |
| 2024-04-04 | 56.98 | 55.85 | ↓$1.13 (-1.98%) | 55.84 | 57.04 | 189.89K |
| 2024-04-03 | 56.36 | 56.54 | ↑$0.18 (0.32%) | 56.36 | 56.73 | 398.52K |
| 2024-04-02 | 56.38 | 56.46 | ↑$0.08 (0.14%) | 56.24 | 56.49 | 287.81K |
| 2024-04-01 | 57.08 | 56.91 | ↓$0.17 (-0.30%) | 56.77 | 57.11 | 316.50K |
| 2024-03-28 | 56.96 | 56.98 | ↑$0.02 (0.04%) | 56.96 | 57.15 | 248.45K |
| 2024-03-27 | 56.81 | 56.96 | ↑$0.15 (0.26%) | 56.60 | 56.98 | 169.86K |
| 2024-03-26 | 56.76 | 56.52 | ↓$0.24 (-0.42%) | 56.48 | 56.81 | 257.50K |
| 2024-03-25 | 56.54 | 56.58 | ↑$0.04 (0.07%) | 56.54 | 56.73 | 243.44K |
| 2024-03-22 | 56.87 | 56.75 | ↓$0.12 (-0.21%) | 56.69 | 56.88 | 284.07K |
Create an account or log in to view more rows.
$DFUS Rug pull soon?
$DFUS Don't hold!!! Buy it
$DFUS PT?
$DFUS green monday
$DFUS Holding Strong since January ??????????
$DFUS holding unfortunately lol
$DFUS Overpower the algos!
$DFUS Guys when can we expect that 30% drop?
$DFUS not yet time to short
$DFUS the future is so bright .. I gotta wear shades..